# Price History for XYLD

> End-of-day price history, dividends, and splits for XYLD.

Data as of Nov 9, 2026 (end of day).

## XYLD quote

| Field | Value |
|---|---|
| Last | 41.06 |
| Change | +0.87 |
| Open | 40.51 |
| Previous | 40.19 |
| High | 41.19 |
| Low | 40.49 |
| Bid | - |
| Ask | - |
| Volume | 370,044 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 6.6% |
| Hist Vol | 8.6% |
| Opt Volume | 30 |
| Open Int | 1,149 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/XYLD.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 40.51 | 41.19 | 40.49 | 41.06 | +0.87 | 370,044 | 30 | 0.066 | 0.086 |
| Nov 6, 2026 | 40.10 | 40.50 | 40.07 | 40.19 | +0.14 | 1,116,185 | 35 | 0.197 | 0.083 |
| Nov 5, 2026 | 41.54 | 41.64 | 40.00 | 40.05 | -1.53 | 1,066,184 | 33 | 0.170 | 0.083 |
| Nov 4, 2026 | 41.39 | 41.64 | 41.39 | 41.58 | +0.54 | 483,167 | 2 | 0.082 | 0.074 |
| Nov 3, 2026 | 40.99 | 41.14 | 40.95 | 41.04 | +0.12 | 384,493 | 14 | 0.180 | 0.073 |
| Nov 2, 2026 | 41.18 | 41.42 | 40.90 | 40.92 | -0.18 | 620,181 | 5 | 0.128 | 0.073 |
| Oct 30, 2026 | 41.32 | 41.34 | 40.82 | 41.10 | -0.48 | 564,573 | 9 | 0.116 | 0.073 |
| Oct 29, 2026 | 41.51 | 41.60 | 41.47 | 41.58 | -0.03 | 664,623 | 44 | 0.091 | 0.072 |
| Oct 28, 2026 | 41.59 | 41.63 | 41.50 | 41.61 | +0.09 | 487,961 | 5 | 0.107 | 0.072 |
| Oct 27, 2026 | 41.41 | 41.55 | 41.39 | 41.52 | +0.14 | 314,677 | 57 | 0.091 | 0.072 |
| Oct 26, 2026 | 41.25 | 41.44 | 41.25 | 41.38 | +0.23 | 274,623 | 23 | 0.096 | 0.072 |
| Oct 23, 2026 | 41.17 | 41.27 | 41.08 | 41.15 | -0.15 | 316,353 | 42 | 0.112 | 0.072 |
| Oct 22, 2026 | 41.37 | 41.40 | 41.15 | 41.30 | -0.24 | 638,323 | 20 | 0.122 | 0.072 |
| Oct 21, 2026 | 41.53 | 41.57 | 41.41 | 41.54 | +0.14 | 523,635 | 116 | 0.092 | 0.071 |
| Oct 20, 2026 | 41.29 | 41.49 | 41.26 | 41.40 | +0.04 | 418,147 | 69 | 0.089 | 0.071 |
| Oct 19, 2026 | 41.40 | 41.45 | 41.32 | 41.36 | -0.44 | 562,840 | 53 | 0.083 | 0.071 |
| Oct 16, 2026 | 42.00 | 42.00 | 41.41 | 41.80 | -0.20 | 891,750 | 23 | 0.166 | 0.071 |
| Oct 15, 2026 | 41.91 | 42.00 | 41.90 | 42.00 | +0.07 | 475,897 | 4 | 0.255 | 0.071 |
| Oct 14, 2026 | 41.95 | 41.97 | 41.88 | 41.93 | -0.02 | 317,098 | 2 | 0.000 | 0.071 |
| Oct 13, 2026 | 41.97 | 41.99 | 41.94 | 41.95 | +0.00 | 383,193 | 13 | 0.000 | 0.071 |
| Oct 12, 2026 | 41.91 | 41.95 | 41.91 | 41.95 | +0.02 | 242,247 | 11 | 0.056 | 0.072 |
| Oct 9, 2026 | 41.91 | 41.95 | 41.90 | 41.93 | +0.05 | 316,054 | 0 | 0.000 | 0.073 |
| Oct 8, 2026 | 41.84 | 41.90 | 41.82 | 41.88 | -0.02 | 561,749 | 10 | 0.147 | 0.073 |
| Oct 7, 2026 | 41.84 | 41.91 | 41.83 | 41.90 | +0.00 | 383,080 | 1 | 0.058 | 0.074 |
| Oct 6, 2026 | 41.85 | 41.91 | 41.82 | 41.90 | +0.05 | 320,988 | 47 | 0.116 | 0.074 |
| Oct 5, 2026 | 41.78 | 41.85 | 41.73 | 41.85 | +0.12 | 434,253 | 4 | 0.043 | 0.074 |
| Oct 2, 2026 | 41.75 | 41.79 | 41.67 | 41.73 | +0.00 | 590,583 | 0 | 0.000 | 0.074 |
| Oct 1, 2026 | 41.63 | 41.67 | 41.43 | 41.57 | +0.05 | 767,226 | 4 | 0.086 | 0.073 |
| Sep 30, 2026 | 41.65 | 41.66 | 41.50 | 41.52 | -0.04 | 408,596 | 1 | 0.070 | 0.073 |
| Sep 29, 2026 | 41.61 | 41.62 | 41.50 | 41.56 | +0.00 | 433,700 | 24 | 0.094 | 0.073 |
| Sep 28, 2026 | 41.59 | 41.63 | 41.52 | 41.56 | -0.10 | 584,084 | 44 | 0.073 | 0.073 |
| Sep 25, 2026 | 41.60 | 41.67 | 41.54 | 41.66 | +0.09 | 428,593 | 27 | 0.057 | 0.073 |
| Sep 24, 2026 | 41.49 | 41.58 | 41.47 | 41.57 | +0.02 | 590,543 | 54 | 0.087 | 0.073 |
| Sep 23, 2026 | 41.68 | 41.68 | 41.53 | 41.55 | -0.09 | 536,257 | 15 | 0.113 | 0.073 |
| Sep 22, 2026 | 41.66 | 41.69 | 41.63 | 41.64 | +0.01 | 671,644 | 100 | 0.063 | 0.073 |
| Sep 21, 2026 | 41.55 | 41.64 | 41.51 | 41.63 | -0.09 | 470,360 | 86 | 0.065 | 0.074 |
| Sep 18, 2026 | 41.77 | 41.77 | 41.58 | 41.72 | +0.03 | 536,915 | 27 | 0.123 | 0.074 |
| Sep 17, 2026 | 41.70 | 41.74 | 41.51 | 41.69 | +0.44 | 354,260 | 24 | 0.122 | 0.074 |
| Sep 16, 2026 | 41.51 | 41.56 | 41.01 | 41.25 | -0.17 | 833,755 | 24 | 0.573 | 0.073 |
| Sep 15, 2026 | 41.52 | 41.52 | 41.33 | 41.42 | -0.09 | 477,266 | 3 | 0.170 | 0.073 |
| Sep 14, 2026 | 41.42 | 41.60 | 41.39 | 41.51 | -0.12 | 326,661 | 6 | 0.000 | 0.073 |
| Sep 11, 2026 | 41.55 | 41.66 | 41.53 | 41.63 | +0.30 | 329,025 | 6 | 0.079 | 0.073 |
| Sep 10, 2026 | 41.35 | 41.40 | 41.27 | 41.33 | -0.17 | 387,099 | 8 | 0.068 | 0.072 |
| Sep 9, 2026 | 41.52 | 41.59 | 41.43 | 41.50 | -0.09 | 385,362 | 0 | 0.000 | 0.072 |
| Sep 8, 2026 | 41.66 | 41.80 | 41.56 | 41.59 | +0.00 | 443,467 | 1 | 0.063 | 0.072 |
| Sep 4, 2026 | 41.65 | 41.69 | 41.61 | 41.66 | -0.04 | 397,249 | 82 | 0.044 | 0.072 |
| Sep 3, 2026 | 41.50 | 41.70 | 41.50 | 41.70 | +0.22 | 363,460 | 0 | 0.000 | 0.072 |
| Sep 2, 2026 | 41.39 | 41.50 | 41.36 | 41.48 | +0.16 | 301,428 | 1 | 0.113 | 0.072 |
| Sep 1, 2026 | 41.35 | 41.44 | 41.27 | 41.32 | -0.16 | 325,074 | 0 | 0.000 | 0.072 |
| Aug 31, 2026 | 41.48 | 41.51 | 41.42 | 41.48 | -0.04 | 252,006 | 1 | 0.051 | 0.072 |
| Aug 28, 2026 | 41.58 | 41.62 | 41.49 | 41.52 | -0.01 | 457,043 | 0 | 0.000 | 0.072 |
| Aug 27, 2026 | 41.43 | 41.54 | 41.42 | 41.53 | +0.15 | 617,954 | 6 | 0.118 | 0.072 |
| Aug 26, 2026 | 41.30 | 41.40 | 41.30 | 41.38 | +0.02 | 302,249 | 3 | 0.065 | 0.072 |
| Aug 25, 2026 | 41.31 | 41.37 | 41.28 | 41.36 | +0.07 | 507,967 | 68 | 0.059 | 0.072 |
| Aug 24, 2026 | 41.26 | 41.36 | 41.22 | 41.29 | -0.35 | 524,029 | 40 | 0.061 | 0.072 |
| Aug 21, 2026 | 41.66 | 41.71 | 41.52 | 41.64 | +0.00 | 657,842 | 41 | 0.113 | 0.072 |
| Aug 20, 2026 | 41.68 | 41.68 | 41.64 | 41.64 | -0.02 | 332,412 | 12 | 0.239 | 0.072 |
| Aug 19, 2026 | 41.67 | 41.67 | 41.63 | 41.66 | +0.01 | 338,629 | 3 | 0.047 | 0.072 |
| Aug 18, 2026 | 41.62 | 41.65 | 41.62 | 41.65 | +0.00 | 420,813 | 5 | 0.000 | 0.072 |
| Aug 17, 2026 | 41.64 | 41.65 | 41.63 | 41.65 | +0.01 | 414,789 | 81 | 0.113 | 0.073 |
| Aug 14, 2026 | 41.63 | 41.64 | 41.62 | 41.64 | +0.04 | 298,155 | 0 | 0.000 | 0.073 |
| Aug 13, 2026 | 41.64 | 41.64 | 41.60 | 41.60 | +0.00 | 367,673 | 15 | 0.112 | 0.073 |
| Aug 12, 2026 | 41.63 | 41.63 | 41.59 | 41.60 | +0.02 | 450,013 | 7 | 0.194 | 0.073 |
| Aug 11, 2026 | 41.63 | 41.63 | 41.57 | 41.58 | +0.00 | 495,125 | 59 | 0.069 | 0.073 |
| Aug 10, 2026 | 41.57 | 41.59 | 41.56 | 41.58 | +0.01 | 372,017 | 16 | 0.066 | 0.073 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for XYLD

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XYLD.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XYLD.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XYLD.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XYLD)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XYLD.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XYLD.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XYLD.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XYLD.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt